大林組(1802)の株価時系列情報
大林組(1802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,160 | 1,170 | 1,150 | 1,160 | 1,956,000 |
| 1988/12/27 | 1,130 | 1,170 | 1,130 | 1,160 | 6,045,000 |
| 1988/12/26 | 1,150 | 1,150 | 1,120 | 1,130 | 1,885,000 |
| 1988/12/24 | 1,100 | 1,130 | 1,090 | 1,130 | 1,673,000 |
| 1988/12/23 | 1,110 | 1,110 | 1,090 | 1,090 | 1,461,000 |
| 1988/12/22 | 1,090 | 1,120 | 1,080 | 1,090 | 2,630,000 |
| 1988/12/21 | 1,050 | 1,090 | 1,050 | 1,090 | 1,643,000 |
| 1988/12/20 | 1,040 | 1,050 | 1,030 | 1,050 | 1,271,000 |
| 1988/12/19 | 1,040 | 1,060 | 1,040 | 1,040 | 493,000 |
| 1988/12/16 | 1,040 | 1,050 | 1,030 | 1,050 | 1,038,000 |
| 1988/12/15 | 1,060 | 1,080 | 1,040 | 1,050 | 946,000 |
| 1988/12/14 | 1,050 | 1,060 | 1,040 | 1,050 | 483,000 |
| 1988/12/13 | 1,030 | 1,050 | 1,030 | 1,040 | 974,000 |
| 1988/12/12 | 1,050 | 1,060 | 1,050 | 1,050 | 817,000 |
| 1988/12/09 | 1,060 | 1,060 | 1,050 | 1,060 | 871,000 |
| 1988/12/08 | 1,060 | 1,070 | 1,050 | 1,060 | 1,137,000 |
| 1988/12/07 | 1,090 | 1,090 | 1,070 | 1,070 | 1,614,000 |
| 1988/12/06 | 1,090 | 1,100 | 1,080 | 1,080 | 951,000 |
| 1988/12/05 | 1,080 | 1,100 | 1,080 | 1,100 | 654,000 |
| 1988/12/03 | 1,100 | 1,110 | 1,080 | 1,110 | 825,000 |
| 1988/12/02 | 1,100 | 1,110 | 1,090 | 1,090 | 1,048,000 |
| 1988/12/01 | 1,120 | 1,130 | 1,110 | 1,110 | 970,000 |
| 1988/11/30 | 1,110 | 1,120 | 1,100 | 1,120 | 1,214,000 |
| 1988/11/29 | 1,080 | 1,120 | 1,080 | 1,120 | 821,000 |
| 1988/11/28 | 1,130 | 1,140 | 1,080 | 1,100 | 1,968,000 |
| 1988/11/26 | 1,130 | 1,140 | 1,110 | 1,130 | 686,000 |
| 1988/11/25 | 1,140 | 1,150 | 1,130 | 1,150 | 1,049,000 |
| 1988/11/24 | 1,170 | 1,170 | 1,140 | 1,160 | 2,690,000 |
| 1988/11/22 | 1,130 | 1,170 | 1,120 | 1,160 | 4,758,000 |
| 1988/11/21 | 1,130 | 1,150 | 1,130 | 1,130 | 1,576,000 |
| 1988/11/18 | 1,120 | 1,140 | 1,110 | 1,130 | 2,995,000 |
| 1988/11/17 | 1,130 | 1,130 | 1,110 | 1,120 | 2,387,000 |
| 1988/11/16 | 1,150 | 1,160 | 1,130 | 1,140 | 3,076,000 |
| 1988/11/15 | 1,130 | 1,150 | 1,130 | 1,140 | 1,820,000 |
| 1988/11/14 | 1,130 | 1,150 | 1,130 | 1,140 | 1,168,000 |
| 1988/11/11 | 1,130 | 1,150 | 1,130 | 1,150 | 1,391,000 |
| 1988/11/10 | 1,170 | 1,170 | 1,150 | 1,150 | 4,609,000 |
| 1988/11/09 | 1,110 | 1,160 | 1,110 | 1,150 | 7,692,000 |
| 1988/11/08 | 1,110 | 1,140 | 1,110 | 1,110 | 2,398,000 |
| 1988/11/07 | 1,130 | 1,140 | 1,120 | 1,120 | 1,815,000 |
| 1988/11/05 | 1,120 | 1,140 | 1,120 | 1,130 | 1,738,000 |
| 1988/11/04 | 1,140 | 1,150 | 1,120 | 1,140 | 5,721,000 |
| 1988/11/02 | 1,130 | 1,150 | 1,120 | 1,130 | 3,126,000 |
| 1988/11/01 | 1,130 | 1,150 | 1,120 | 1,120 | 4,764,000 |
| 1988/10/31 | 1,130 | 1,170 | 1,120 | 1,130 | 10,016,000 |
| 1988/10/29 | 1,080 | 1,160 | 1,080 | 1,150 | 10,361,000 |
| 1988/10/28 | 1,080 | 1,080 | 1,060 | 1,080 | 4,564,000 |
| 1988/10/27 | 1,070 | 1,080 | 1,060 | 1,080 | 3,921,000 |
| 1988/10/26 | 1,050 | 1,070 | 1,040 | 1,070 | 3,976,000 |
| 1988/10/25 | 1,040 | 1,050 | 1,030 | 1,040 | 1,907,000 |
| 1988/10/24 | 1,050 | 1,060 | 1,040 | 1,050 | 1,196,000 |
| 1988/10/22 | 1,050 | 1,060 | 1,040 | 1,060 | 1,948,000 |
| 1988/10/21 | 1,040 | 1,060 | 1,040 | 1,050 | 8,790,000 |
| 1988/10/20 | 1,020 | 1,040 | 1,010 | 1,030 | 3,644,000 |
| 1988/10/19 | 1,010 | 1,020 | 1,000 | 1,010 | 1,251,000 |
| 1988/10/18 | 1,030 | 1,030 | 1,000 | 1,010 | 1,397,000 |
| 1988/10/17 | 1,040 | 1,050 | 1,020 | 1,030 | 2,002,000 |
| 1988/10/14 | 1,020 | 1,050 | 1,020 | 1,040 | 8,413,000 |
| 1988/10/13 | 1,010 | 1,030 | 1,000 | 1,020 | 9,028,000 |
| 1988/10/12 | 999 | 1,010 | 988 | 1,000 | 3,527,000 |
| 1988/10/11 | 999 | 1,010 | 994 | 1,000 | 5,237,000 |
| 1988/10/07 | 970 | 1,000 | 962 | 987 | 2,959,000 |
| 1988/10/06 | 970 | 975 | 955 | 960 | 905,000 |
| 1988/10/05 | 984 | 990 | 970 | 970 | 1,901,000 |
| 1988/10/04 | 965 | 980 | 950 | 976 | 970,000 |
| 1988/10/03 | 972 | 977 | 960 | 965 | 671,000 |
| 1988/10/01 | 990 | 990 | 965 | 980 | 1,555,000 |
| 1988/09/30 | 998 | 998 | 975 | 980 | 2,273,000 |
| 1988/09/29 | 1,010 | 1,020 | 975 | 995 | 7,343,000 |
| 1988/09/28 | 959 | 1,000 | 957 | 997 | 12,238,000 |
| 1988/09/27 | 940 | 965 | 935 | 942 | 1,467,000 |
| 1988/09/26 | 919 | 940 | 910 | 933 | 361,000 |
| 1988/09/24 | 925 | 930 | 925 | 925 | 458,000 |
| 1988/09/22 | 931 | 935 | 922 | 925 | 689,000 |
| 1988/09/21 | 924 | 931 | 920 | 921 | 855,000 |
| 1988/09/20 | 920 | 926 | 910 | 914 | 825,000 |
| 1988/09/19 | 949 | 949 | 935 | 939 | 688,000 |
| 1988/09/16 | 942 | 949 | 941 | 941 | 587,000 |
| 1988/09/14 | 960 | 963 | 940 | 941 | 2,357,000 |
| 1988/09/13 | 967 | 973 | 947 | 950 | 4,570,000 |
| 1988/09/12 | 940 | 959 | 935 | 957 | 3,264,000 |
| 1988/09/09 | 910 | 920 | 895 | 919 | 1,407,000 |
| 1988/09/08 | 888 | 910 | 888 | 905 | 1,595,000 |
| 1988/09/07 | 890 | 890 | 880 | 888 | 433,000 |
| 1988/09/06 | 880 | 880 | 870 | 880 | 376,000 |
| 1988/09/05 | 890 | 890 | 875 | 880 | 240,000 |
| 1988/09/03 | 886 | 891 | 874 | 887 | 539,000 |
| 1988/09/02 | 881 | 889 | 877 | 880 | 550,000 |
| 1988/09/01 | 882 | 895 | 880 | 885 | 382,000 |
| 1988/08/31 | 896 | 900 | 887 | 890 | 480,000 |
| 1988/08/30 | 891 | 895 | 881 | 886 | 378,000 |
| 1988/08/29 | 900 | 905 | 880 | 881 | 739,000 |
| 1988/08/27 | 890 | 900 | 890 | 890 | 275,000 |
| 1988/08/26 | 903 | 903 | 880 | 880 | 1,534,000 |
| 1988/08/25 | 915 | 915 | 898 | 913 | 420,000 |
| 1988/08/24 | 902 | 905 | 900 | 905 | 479,000 |
| 1988/08/23 | 900 | 910 | 898 | 902 | 517,000 |
| 1988/08/22 | 907 | 913 | 904 | 906 | 507,000 |
| 1988/08/19 | 910 | 913 | 901 | 901 | 889,000 |
| 1988/08/18 | 913 | 920 | 908 | 910 | 961,000 |
| 1988/08/17 | 918 | 920 | 911 | 916 | 415,000 |
| 1988/08/16 | 910 | 914 | 910 | 910 | 356,000 |
| 1988/08/15 | 912 | 912 | 905 | 912 | 100,000 |
| 1988/08/12 | 910 | 910 | 903 | 908 | 395,000 |
| 1988/08/11 | 901 | 911 | 900 | 905 | 623,000 |
| 1988/08/10 | 934 | 934 | 904 | 914 | 884,000 |
| 1988/08/09 | 956 | 960 | 936 | 938 | 563,000 |
| 1988/08/08 | 935 | 941 | 935 | 936 | 337,000 |
| 1988/08/06 | 940 | 941 | 930 | 940 | 232,000 |
| 1988/08/05 | 950 | 950 | 932 | 943 | 464,000 |
| 1988/08/04 | 965 | 965 | 940 | 941 | 1,034,000 |
| 1988/08/03 | 980 | 980 | 950 | 965 | 1,078,000 |
| 1988/08/02 | 965 | 985 | 962 | 972 | 3,078,000 |
| 1988/08/01 | 970 | 973 | 955 | 966 | 2,168,000 |
| 1988/07/30 | 969 | 969 | 950 | 960 | 834,000 |
| 1988/07/29 | 939 | 965 | 925 | 960 | 2,360,000 |
| 1988/07/28 | 947 | 947 | 930 | 930 | 2,287,000 |
| 1988/07/27 | 918 | 937 | 913 | 937 | 3,300,000 |
| 1988/07/26 | 880 | 910 | 880 | 908 | 2,540,000 |
| 1988/07/25 | 880 | 890 | 875 | 875 | 740,000 |
| 1988/07/23 | 878 | 878 | 868 | 870 | 303,000 |
| 1988/07/22 | 879 | 880 | 865 | 868 | 1,161,000 |
| 1988/07/21 | 880 | 888 | 877 | 883 | 919,000 |
| 1988/07/20 | 891 | 891 | 877 | 880 | 827,000 |
| 1988/07/19 | 897 | 897 | 879 | 885 | 938,000 |
| 1988/07/18 | 903 | 912 | 890 | 895 | 751,000 |
| 1988/07/15 | 914 | 914 | 908 | 913 | 1,034,000 |
| 1988/07/14 | 915 | 919 | 908 | 910 | 1,503,000 |
| 1988/07/13 | 929 | 929 | 912 | 915 | 1,701,000 |
| 1988/07/12 | 930 | 934 | 927 | 927 | 352,000 |
| 1988/07/11 | 934 | 938 | 926 | 926 | 513,000 |
| 1988/07/08 | 930 | 939 | 920 | 939 | 1,213,000 |
| 1988/07/07 | 920 | 930 | 915 | 918 | 1,831,000 |
| 1988/07/06 | 930 | 930 | 920 | 921 | 1,211,000 |
| 1988/07/05 | 916 | 930 | 916 | 930 | 850,000 |
| 1988/07/04 | 925 | 925 | 911 | 916 | 571,000 |
| 1988/07/02 | 922 | 926 | 917 | 925 | 534,000 |
| 1988/07/01 | 935 | 940 | 925 | 926 | 897,000 |
| 1988/06/30 | 950 | 950 | 933 | 934 | 769,000 |
| 1988/06/29 | 930 | 935 | 921 | 930 | 712,000 |
| 1988/06/28 | 938 | 938 | 915 | 920 | 820,000 |
| 1988/06/27 | 950 | 950 | 935 | 939 | 576,000 |
| 1988/06/25 | 943 | 943 | 938 | 942 | 726,000 |
| 1988/06/24 | 958 | 959 | 936 | 943 | 1,263,000 |
| 1988/06/23 | 968 | 968 | 956 | 956 | 549,000 |
| 1988/06/22 | 974 | 980 | 961 | 964 | 952,000 |
| 1988/06/21 | 965 | 970 | 961 | 964 | 597,000 |
| 1988/06/20 | 990 | 990 | 975 | 975 | 971,000 |
| 1988/06/17 | 989 | 990 | 975 | 980 | 807,000 |
| 1988/06/16 | 981 | 995 | 981 | 994 | 656,000 |
| 1988/06/15 | 1,010 | 1,020 | 990 | 990 | 1,189,000 |
| 1988/06/14 | 1,010 | 1,020 | 995 | 1,000 | 973,000 |
| 1988/06/13 | 1,020 | 1,020 | 1,000 | 1,020 | 1,994,000 |
| 1988/06/10 | 1,040 | 1,040 | 990 | 1,020 | 2,294,000 |
| 1988/06/09 | 995 | 1,040 | 986 | 1,030 | 10,164,000 |
| 1988/06/08 | 980 | 988 | 980 | 988 | 775,000 |
| 1988/06/07 | 985 | 990 | 978 | 990 | 1,291,000 |
| 1988/06/06 | 994 | 994 | 980 | 981 | 671,000 |
| 1988/06/04 | 986 | 989 | 981 | 984 | 574,000 |
| 1988/06/03 | 995 | 995 | 975 | 985 | 2,607,000 |
| 1988/06/02 | 995 | 997 | 972 | 993 | 2,052,000 |
| 1988/06/01 | 983 | 995 | 966 | 989 | 1,445,000 |
| 1988/05/31 | 967 | 971 | 955 | 966 | 806,000 |
| 1988/05/30 | 965 | 975 | 960 | 971 | 476,000 |
| 1988/05/28 | 962 | 968 | 953 | 955 | 567,000 |
| 1988/05/27 | 962 | 970 | 962 | 965 | 460,000 |
| 1988/05/26 | 985 | 990 | 972 | 972 | 1,145,000 |
| 1988/05/25 | 985 | 988 | 975 | 976 | 688,000 |
| 1988/05/24 | 993 | 995 | 982 | 985 | 746,000 |
| 1988/05/23 | 1,000 | 1,000 | 981 | 993 | 633,000 |
| 1988/05/20 | 994 | 995 | 981 | 993 | 840,000 |
| 1988/05/19 | 980 | 999 | 980 | 992 | 2,204,000 |
| 1988/05/18 | 978 | 1,010 | 975 | 1,000 | 4,879,000 |
| 1988/05/17 | 990 | 995 | 982 | 985 | 1,320,000 |
| 1988/05/16 | 975 | 1,000 | 971 | 981 | 3,586,000 |
| 1988/05/13 | 954 | 965 | 954 | 965 | 1,547,000 |
| 1988/05/12 | 939 | 955 | 939 | 954 | 523,000 |
| 1988/05/11 | 962 | 966 | 959 | 959 | 881,000 |
| 1988/05/10 | 961 | 966 | 960 | 962 | 697,000 |
| 1988/05/09 | 970 | 980 | 968 | 971 | 833,000 |
| 1988/05/07 | 971 | 973 | 968 | 970 | 417,000 |
| 1988/05/06 | 970 | 970 | 963 | 970 | 1,186,000 |
| 1988/05/02 | 955 | 970 | 955 | 970 | 775,000 |
| 1988/04/30 | 959 | 966 | 958 | 961 | 463,000 |
| 1988/04/28 | 960 | 960 | 957 | 959 | 1,306,000 |
| 1988/04/27 | 966 | 966 | 960 | 960 | 618,000 |
| 1988/04/26 | 967 | 970 | 961 | 963 | 909,000 |
| 1988/04/25 | 965 | 975 | 965 | 968 | 371,000 |
| 1988/04/23 | 960 | 970 | 960 | 966 | 821,000 |
| 1988/04/22 | 973 | 978 | 966 | 966 | 1,076,000 |
| 1988/04/21 | 979 | 980 | 974 | 979 | 454,000 |
| 1988/04/20 | 977 | 987 | 972 | 980 | 441,000 |
| 1988/04/19 | 985 | 989 | 969 | 987 | 636,000 |
| 1988/04/18 | 1,000 | 1,010 | 982 | 989 | 780,000 |
| 1988/04/15 | 990 | 1,020 | 988 | 1,000 | 5,949,000 |
| 1988/04/14 | 969 | 1,010 | 968 | 1,010 | 6,394,000 |
| 1988/04/13 | 960 | 970 | 960 | 968 | 465,000 |
| 1988/04/12 | 970 | 980 | 957 | 967 | 1,990,000 |
| 1988/04/11 | 960 | 964 | 951 | 962 | 767,000 |
| 1988/04/08 | 950 | 960 | 950 | 960 | 637,000 |
| 1988/04/07 | 958 | 965 | 945 | 960 | 1,079,000 |
| 1988/04/06 | 955 | 970 | 950 | 952 | 1,690,000 |
| 1988/04/05 | 947 | 952 | 945 | 949 | 681,000 |
| 1988/04/04 | 941 | 950 | 941 | 946 | 352,000 |
| 1988/04/02 | 941 | 949 | 931 | 945 | 391,000 |
| 1988/04/01 | 946 | 960 | 945 | 950 | 681,000 |
| 1988/03/31 | 960 | 977 | 955 | 955 | 542,000 |
| 1988/03/30 | 987 | 989 | 961 | 961 | 1,386,000 |
| 1988/03/29 | 945 | 983 | 945 | 967 | 2,594,000 |
| 1988/03/28 | 925 | 950 | 925 | 945 | 1,151,000 |
| 1988/03/26 | 920 | 930 | 915 | 926 | 780,000 |
| 1988/03/25 | 911 | 925 | 911 | 925 | 1,148,000 |
| 1988/03/24 | 920 | 929 | 911 | 911 | 1,022,000 |
| 1988/03/23 | 935 | 935 | 925 | 930 | 1,116,000 |
| 1988/03/22 | 936 | 940 | 932 | 935 | 922,000 |
| 1988/03/18 | 937 | 945 | 935 | 937 | 706,000 |
| 1988/03/17 | 955 | 955 | 936 | 937 | 1,030,000 |
| 1988/03/16 | 926 | 950 | 926 | 945 | 1,056,000 |
| 1988/03/15 | 915 | 929 | 915 | 921 | 1,125,000 |
| 1988/03/14 | 928 | 929 | 918 | 920 | 1,090,000 |
| 1988/03/11 | 935 | 950 | 930 | 930 | 724,000 |
| 1988/03/10 | 945 | 954 | 935 | 944 | 1,119,000 |
| 1988/03/09 | 951 | 965 | 951 | 955 | 1,379,000 |
| 1988/03/08 | 969 | 969 | 952 | 955 | 976,000 |
| 1988/03/07 | 966 | 970 | 961 | 970 | 1,143,000 |
| 1988/03/05 | 980 | 983 | 970 | 976 | 530,000 |
| 1988/03/04 | 984 | 988 | 975 | 983 | 805,000 |
| 1988/03/03 | 999 | 1,000 | 985 | 994 | 1,896,000 |
| 1988/03/02 | 960 | 1,020 | 960 | 1,000 | 3,814,000 |
| 1988/03/01 | 970 | 970 | 960 | 966 | 1,077,000 |
| 1988/02/29 | 960 | 964 | 953 | 960 | 869,000 |
| 1988/02/27 | 961 | 970 | 961 | 965 | 374,000 |
| 1988/02/26 | 976 | 979 | 961 | 971 | 2,789,000 |
| 1988/02/25 | 961 | 979 | 961 | 966 | 1,573,000 |
| 1988/02/24 | 965 | 974 | 963 | 963 | 1,915,000 |
| 1988/02/23 | 964 | 971 | 958 | 970 | 1,501,000 |
| 1988/02/22 | 969 | 981 | 960 | 961 | 2,783,000 |
| 1988/02/19 | 950 | 970 | 940 | 969 | 1,775,000 |
| 1988/02/18 | 925 | 959 | 921 | 948 | 1,010,000 |
| 1988/02/17 | 921 | 930 | 920 | 921 | 1,112,000 |
| 1988/02/16 | 910 | 920 | 907 | 915 | 818,000 |
| 1988/02/15 | 905 | 915 | 905 | 910 | 490,000 |
| 1988/02/12 | 900 | 913 | 892 | 905 | 602,000 |
| 1988/02/10 | 902 | 905 | 891 | 891 | 986,000 |
| 1988/02/09 | 899 | 916 | 896 | 899 | 1,460,000 |
| 1988/02/08 | 897 | 906 | 897 | 900 | 492,000 |
| 1988/02/06 | 895 | 900 | 890 | 898 | 746,000 |
| 1988/02/05 | 901 | 905 | 895 | 900 | 799,000 |
| 1988/02/04 | 900 | 908 | 899 | 901 | 262,000 |
| 1988/02/03 | 891 | 909 | 891 | 908 | 337,000 |
| 1988/02/02 | 901 | 905 | 895 | 901 | 237,000 |
| 1988/02/01 | 903 | 910 | 900 | 902 | 524,000 |
| 1988/01/30 | 907 | 919 | 903 | 905 | 627,000 |
| 1988/01/29 | 925 | 930 | 909 | 910 | 736,000 |
| 1988/01/28 | 906 | 919 | 901 | 919 | 889,000 |
| 1988/01/27 | 910 | 923 | 910 | 910 | 1,572,000 |
| 1988/01/26 | 950 | 962 | 936 | 940 | 1,362,000 |
| 1988/01/25 | 935 | 945 | 925 | 942 | 1,599,000 |
| 1988/01/23 | 935 | 935 | 922 | 925 | 1,222,000 |
| 1988/01/22 | 855 | 885 | 850 | 885 | 1,223,000 |
| 1988/01/21 | 860 | 869 | 853 | 862 | 780,000 |
| 1988/01/20 | 890 | 895 | 865 | 875 | 997,000 |
| 1988/01/19 | 870 | 878 | 864 | 869 | 555,000 |
| 1988/01/18 | 895 | 899 | 870 | 876 | 1,071,000 |
| 1988/01/14 | 870 | 875 | 865 | 865 | 442,000 |
| 1988/01/13 | 870 | 879 | 865 | 870 | 253,000 |
| 1988/01/12 | 866 | 880 | 866 | 875 | 314,000 |
| 1988/01/11 | 865 | 880 | 865 | 875 | 348,000 |
| 1988/01/08 | 892 | 899 | 875 | 875 | 989,000 |
| 1988/01/07 | 915 | 915 | 890 | 891 | 1,066,000 |
| 1988/01/06 | 890 | 925 | 882 | 920 | 1,854,000 |
| 1988/01/05 | 880 | 880 | 851 | 855 | 558,000 |
| 1988/01/04 | 850 | 850 | 837 | 850 | 362,000 |